Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 23.55 | 23.38 | 23.38 | 23.52 | 473,472 | -0.01(-0.04%) |
Mar 27, 2024 | 23.18 | 23.57 | 23.08 | 23.53 | 331,232 | +0.28(+1.20%) |
Mar 26, 2024 | 23.35 | 23.55 | 23.24 | 23.25 | 345,673 | +0.07(+0.30%) |
Mar 25, 2024 | 23.04 | 23.28 | 22.95 | 23.18 | 244,453 | +0.10(+0.43%) |
Mar 22, 2024 | 23.47 | 23.54 | 23.05 | 23.08 | 323,078 | -0.46(-1.95%) |
Mar 21, 2024 | 23.45 | 23.66 | 23.32 | 23.54 | 532,630 | +0.09(+0.38%) |
Mar 20, 2024 | 22.57 | 23.54 | 22.57 | 23.45 | 389,774 | +0.79(+3.49%) |
Mar 19, 2024 | 22.34 | 22.84 | 22.34 | 22.66 | 250,908 | +0.29(+1.30%) |
Mar 18, 2024 | 22.70 | 22.82 | 22.31 | 22.37 | 319,523 | -0.42(-1.84%) |
Mar 15, 2024 | 22.31 | 23.04 | 22.31 | 22.79 | 710,214 | +0.38(+1.70%) |
Mar 14, 2024 | 22.58 | 22.58 | 22.17 | 22.41 | 337,653 | -0.27(-1.19%) |
Mar 13, 2024 | 22.69 | 23.02 | 22.55 | 22.68 | 298,432 | -0.04(-0.18%) |
Mar 12, 2024 | 22.45 | 22.76 | 22.36 | 22.72 | 326,715 | +0.27(+1.21%) |
Mar 11, 2024 | 22.28 | 22.47 | 22.22 | 22.45 | 165,300 | +0.21(+0.94%) |
Mar 08, 2024 | 22.41 | 22.68 | 22.17 | 22.24 | 313,593 | -0.04(-0.18%) |
Mar 07, 2024 | 22.22 | 22.50 | 22.09 | 22.28 | 203,056 | +0.24(+1.09%) |
Mar 06, 2024 | 22.14 | 22.14 | 21.77 | 22.04 | 279,483 | +0.18(+0.82%) |
Mar 05, 2024 | 22.28 | 22.55 | 21.78 | 21.86 | 231,913 | -0.55(-2.45%) |
Mar 04, 2024 | 22.14 | 22.52 | 22.13 | 22.41 | 338,625 | +0.28(+1.26%) |
Mar 01, 2024 | 22.58 | 22.66 | 22.05 | 22.13 | 438,255 | -0.39(-1.73%) |
Feb 29, 2024 | 22.62 | 22.83 | 22.34 | 22.52 | 407,784 | +0.20(+0.90%) |
Feb 28, 2024 | 22.53 | 22.79 | 22.31 | 22.32 | 412,878 | -0.48(-2.10%) |
Feb 27, 2024 | 23.39 | 23.39 | 22.76 | 22.80 | 508,326 | -0.36(-1.55%) |
Feb 26, 2024 | 23.15 | 23.37 | 22.93 | 23.16 | 256,633 | -0.06(-0.26%) |
Feb 23, 2024 | 23.29 | 23.41 | 23.15 | 23.22 | 312,129 | +0.07(+0.30%) |
Feb 22, 2024 | 23.64 | 23.74 | 23.05 | 23.15 | 366,307 | -0.52(-2.19%) |
Feb 21, 2024 | 22.50 | 23.68 | 22.49 | 23.67 | 428,416 | +1.21(+5.38%) |
Feb 20, 2024 | 22.82 | 22.90 | 22.31 | 22.46 | 646,177 | -0.85(-3.64%) |
Feb 16, 2024 | 23.21 | 23.63 | 22.85 | 23.31 | 740,841 | -0.20(-0.85%) |
Feb 15, 2024 | 22.98 | 23.75 | 22.18 | 23.51 | 572,994 | +0.30(+1.29%) |
Feb 14, 2024 | 23.34 | 23.55 | 22.89 | 23.21 | 420,525 | +0.08(+0.35%) |
Feb 13, 2024 | 23.15 | 23.30 | 22.64 | 23.13 | 477,794 | -0.65(-2.73%) |
Feb 12, 2024 | 23.41 | 23.99 | 23.41 | 23.78 | 620,947 | +0.35(+1.49%) |
Feb 09, 2024 | 23.56 | 23.88 | 23.38 | 23.43 | 309,017 | -0.15(-0.64%) |
Feb 08, 2024 | 22.99 | 23.63 | 22.81 | 23.58 | 295,366 | +0.71(+3.10%) |
Feb 07, 2024 | 22.62 | 22.89 | 22.39 | 22.87 | 207,724 | +0.21(+0.93%) |
Feb 06, 2024 | 21.84 | 22.67 | 21.80 | 22.66 | 259,140 | +0.93(+4.28%) |
Feb 05, 2024 | 21.79 | 21.94 | 21.61 | 21.73 | 346,664 | -0.52(-2.33%) |
Feb 02, 2024 | 22.22 | 22.41 | 22.03 | 22.25 | 190,276 | -0.39(-1.72%) |
Feb 01, 2024 | 22.59 | 22.77 | 22.23 | 22.64 | 259,942 | +0.26(+1.16%) |
Jan 31, 2024 | 22.78 | 22.95 | 22.34 | 22.38 | 429,427 | -0.39(-1.71%) |
Jan 30, 2024 | 22.58 | 22.92 | 22.49 | 22.77 | 298,295 | -0.06(-0.26%) |
Jan 29, 2024 | 22.39 | 22.85 | 22.12 | 22.83 | 346,223 | +0.39(+1.74%) |
Jan 26, 2024 | 22.57 | 22.63 | 22.24 | 22.44 | 265,812 | +0.11(+0.49%) |
Jan 25, 2024 | 22.43 | 22.65 | 22.11 | 22.33 | 327,324 | +0.24(+1.09%) |
Jan 24, 2024 | 23.26 | 23.26 | 21.89 | 22.09 | 387,637 | -1.02(-4.41%) |
Jan 23, 2024 | 23.86 | 23.86 | 23.02 | 23.11 | 395,526 | -0.47(-1.99%) |
Jan 22, 2024 | 23.24 | 23.62 | 22.94 | 23.58 | 274,661 | +0.53(+2.30%) |
Jan 19, 2024 | 23.03 | 23.12 | 22.39 | 23.05 | 290,041 | +0.09(+0.39%) |
Jan 18, 2024 | 23.17 | 23.19 | 22.64 | 22.96 | 233,667 | -0.13(-0.56%) |
Jan 17, 2024 | 22.63 | 23.09 | 22.57 | 23.09 | 482,461 | +0.04(+0.17%) |
Jan 16, 2024 | 23.48 | 23.48 | 22.94 | 23.05 | 361,114 | -0.66(-2.78%) |
Jan 12, 2024 | 24.49 | 24.49 | 23.57 | 23.71 | 448,522 | -0.43(-1.78%) |
Jan 11, 2024 | 24.15 | 24.20 | 23.61 | 24.14 | 396,652 | -0.22(-0.90%) |
Jan 10, 2024 | 24.07 | 24.37 | 23.97 | 24.36 | 377,780 | +0.14(+0.58%) |
Jan 09, 2024 | 24.08 | 24.26 | 23.60 | 24.22 | 325,492 | -0.29(-1.18%) |
Jan 08, 2024 | 24.43 | 24.52 | 24.00 | 24.51 | 292,202 | -0.04(-0.16%) |
Jan 05, 2024 | 24.11 | 24.80 | 24.02 | 24.55 | 611,045 | +0.23(+0.94%) |
Jan 04, 2024 | 25.00 | 25.11 | 24.21 | 24.32 | 425,758 | -0.64(-2.56%) |
Jan 03, 2024 | 26.62 | 26.62 | 24.70 | 24.96 | 532,758 | -1.83(-6.83%) |